SECOM CO., LTD. (SOMLF)
OTCMKTS
· Delayed Price · Currency is USD
38.19
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| Jun 5, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| Jun 4, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| Jun 3, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| Jun 2, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | 2 |
| May 30, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 29, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 28, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 27, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 23, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 22, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 21, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 20, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | 1,126 |
| May 19, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 16, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 14, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 13, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 12, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | - |
| May 9, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 12.95% | 187 |
| May 8, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| May 7, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| May 6, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| May 5, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| May 2, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| May 1, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 30, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 29, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 46 |
| Apr 28, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 25, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 24, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 23, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 24,000 |
| Apr 22, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 21, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 17, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 6,252 |
| Apr 16, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 15, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 14, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 3 |
| Apr 9, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | - |
| Apr 8, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.79% | 2,784 |
| Apr 7, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -3.27% | 184 |
| Apr 4, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | - |
| Apr 3, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | - |
| Apr 2, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | - |
| Apr 1, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | - |
| Mar 31, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | 22 |
| Mar 28, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | 2,100 |
| Mar 27, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - | - |